Futures & Options

@KWZ9
@KWZ9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @KW9Z 423'0 421'0 421'0 423'0 420'2 2'0 11/21/19 10:22 PM
Mar '20 @KW0H 430'2 429'0 428'4 430'4 427'4 1'6 11/21/19 10:22 PM
May '20 @KW0K 437'0 436'2 435'4 437'0 436'0 1'4 11/21/19 10:22 PM
Jul '20 @KW0N 443'4 443'0 442'6 444'2 442'4 0'6 11/21/19 10:22 PM
Sep '20 @KW0U 453'0 453'0 452'0 453'0 453'0 1'0 11/21/19 10:22 PM
Dec '20 @KW0Z 465'2 468'2 465'2 470'6 467'6 -4'2 11/21/19 10:22 PM
Mar '21 @KW1H 476'6 476'6 -5'0 11/21/19 10:22 PM
May '21 @KW1K 482'0 482'0 -3'4 11/21/19 10:22 PM
Jul '21 @KW1N 483'4 483'4 -3'4 11/21/19 9:43 PM
Sep '21 @KW1U 488'4 488'4 -3'4 11/21/19 7:00 PM
Dec '21 @KW1Z 502'2 502'2 -3'4 11/21/19 7:00 PM
Mar '22 @KW2H 505'2 505'2 -3'4 11/21/19 7:00 PM
May '22 @KW2K 505'2 505'2 -3'4 11/21/19 1:20 PM
Jul '22 @KW2N 501'0 501'0 -3'4 11/21/19 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @C9Z 368'4 368'0 368'4 368'6 368'0 0'0 11/21/19 10:22 PM
Mar '20 @C0H 378'6 378'4 379'0 379'0 378'2 -0'2 11/21/19 10:22 PM
May '20 @C0K 384'2 384'0 384'2 384'4 383'6 0'0 11/21/19 10:22 PM
Jul '20 @C0N 390'0 389'6 390'0 390'0 389'6 0'0 11/21/19 10:22 PM
Sep '20 @C0U 390'0 389'6 389'6 390'0 389'6 0'2 11/21/19 10:17 PM
Dec '20 @C0Z 394'2 393'6 394'0 394'2 393'6 0'2 11/21/19 10:21 PM
Mar '21 @C1H 404'4 404'2 404'4 404'6 404'2 0'4 11/21/19 10:17 PM
May '21 @C1K 409'6 410'0 409'6 410'0 410'0 0'2 11/21/19 10:12 PM
Jul '21 @C1N 413'0 412'6 413'0 413'4 412'6 0'2 11/21/19 10:12 PM
Sep '21 @C1U 404'6 404'6 0'0 11/21/19 7:19 PM
Dec '21 @C1Z 407'0 407'2 407'0 407'6 407'0 -0'4 11/21/19 10:12 PM
Jul '22 @C2N 424'0 424'0 -0'4 11/21/19 7:00 PM
Dec '22 @C2Z 413'4 413'4 -0'6 11/21/19 8:27 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '20 @S0F 901'0 900'4 901'0 901'6 900'2 0'0 11/21/19 10:22 PM
Mar '20 @S0H 915'0 914'4 915'2 915'6 914'2 -0'2 11/21/19 10:22 PM
May '20 @S0K 928'2 928'0 928'4 928'6 927'4 -0'2 11/21/19 10:22 PM
Jul '20 @S0N 939'6 939'0 940'2 940'4 939'0 -0'4 11/21/19 10:22 PM
Aug '20 @S0Q 944'4 944'4 944'0 944'4 944'4 0'4 11/21/19 10:22 PM
Sep '20 @S0U 942'0 942'2 942'2 942'2 942'0 -0'2 11/21/19 10:22 PM
Nov '20 @S0X 943'6 942'6 945'2 944'4 942'6 -1'4 11/21/19 10:22 PM
Jan '21 @S1F 947'2 947'6 949'0 947'6 947'2 -1'6 11/21/19 10:20 PM
Mar '21 @S1H 944'6 948'2 944'6 951'4 941'6 -4'6 11/21/19 10:22 PM
May '21 @S1K 944'4 949'0 944'4 949'0 942'6 -3'6 11/21/19 10:22 PM
Jul '21 @S1N 948'2 952'0 948'2 952'0 945'4 -3'4 11/21/19 10:21 PM
Aug '21 @S1Q 947'4 947'4 -3'2 11/21/19 10:01 PM
Sep '21 @S1U 931'0 931'0 -3'2 11/21/19 10:01 PM
Nov '21 @S1X 930'2 930'2 932'6 930'2 930'2 -2'4 11/21/19 10:20 PM
Jan '22 @S2F 932'6 932'6 -1'2 11/21/19 10:01 PM
Mar '22 @S2H 932'6 932'6 -1'2 11/21/19 10:01 PM
May '22 @S2K 932'6 932'6 -1'2 11/21/19 10:01 PM
Jul '22 @S2N 942'4 942'4 -1'2 11/21/19 10:01 PM
Aug '22 @S2Q 942'4 942'4 -1'2 11/21/19 1:20 PM
Sep '22 @S2U 942'4 942'4 -1'2 11/21/19 7:00 PM
Nov '22 @S2X 932'4 932'4 -1'2 11/21/19 10:01 PM
Jul '23 @S3N 932'4 932'4 -1'2 11/21/19 7:00 PM
Nov '23 @S3X 932'4 932'4 -1'2 11/21/19 7:00 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @SM9Z 3009 3010 3010 3011 3007 -1 11/21/19 10:22 PM
Jan '20 @SM0F 3031 3031 3032 3032 3029 -1 11/21/19 10:22 PM
Mar '20 @SM0H 3057 3057 3058 3058 3056 -1 11/21/19 10:22 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @LE9Z 119.325 119.400 119.325 119.950 119.075 0.025 11/21/19 1:05 PM
Feb '20 @LE0G 125.050 125.450 125.050 125.550 124.700 -0.425 11/21/19 1:05 PM
Apr '20 @LE0J 125.775 126.175 125.775 126.175 125.150 -0.475 11/21/19 3:15 PM
Jun '20 @LE0M 117.200 117.725 117.200 117.750 116.775 -0.650 11/21/19 2:30 PM
Aug '20 @LE0Q 114.950 115.400 114.950 115.425 114.575 -0.650 11/21/19 1:05 PM
Oct '20 @LE0V 116.150 116.475 116.150 116.475 115.775 -0.450 11/21/19 1:05 PM
Dec '20 @LE0Z 118.150 118.375 118.150 118.375 117.825 -0.475 11/21/19 1:05 PM
Feb '21 @LE1G 119.750 120.175 119.750 120.175 119.325 -0.300 11/21/19 1:05 PM
Apr '21 @LE1J 120.500 120.775 120.500 120.775 120.050 -0.500 11/21/19 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Nov '19 @GF9X 145.525 146.150 145.525 146.150 145.175 -1.075 11/21/19 1:05 PM
Jan '20 @GF0F 142.600 143.975 142.600 144.125 142.000 -1.475 11/21/19 1:05 PM
Mar '20 @GF0H 142.800 144.150 142.800 144.150 142.100 -1.350 11/21/19 1:05 PM
Apr '20 @GF0J 144.100 145.000 144.100 145.500 143.425 -1.275 11/21/19 1:05 PM
May '20 @GF0K 144.925 145.900 144.925 146.275 144.125 -1.225 11/21/19 1:05 PM
Aug '20 @GF0Q 149.675 150.450 149.675 150.975 148.875 -1.225 11/21/19 1:05 PM
Sep '20 @GF0U 150.250 151.050 150.250 151.425 149.850 -1.075 11/21/19 1:05 PM
Oct '20 @GF0V 150.275 150.000 150.275 150.350 150.000 -0.750 11/21/19 1:05 PM
Nov '20 @GF0X 150.300 11/21/19 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '19 @HE9Z 60.650 61.150 60.650 61.700 60.175 0.200 11/21/19 3:36 PM
Feb '20 @HE0G 67.450 67.575 67.450 69.200 66.525 0.675 11/21/19 2:30 PM
Apr '20 @HE0J 74.100 73.825 74.100 75.300 73.275 1.175 11/21/19 1:05 PM
May '20 @HE0K 80.275 79.825 80.275 81.300 79.500 0.800 11/21/19 1:05 PM
Jun '20 @HE0M 85.300 84.900 85.300 86.350 84.325 0.950 11/21/19 1:05 PM
Jul '20 @HE0N 85.650 85.275 85.650 86.675 84.800 0.825 11/21/19 1:05 PM
Aug '20 @HE0Q 84.950 84.450 84.950 85.875 84.100 0.775 11/21/19 1:05 PM
Oct '20 @HE0V 72.675 72.000 72.675 73.425 71.775 0.650 11/21/19 1:05 PM
Dec '20 @HE0Z 68.450 67.775 68.450 69.225 67.575 0.475 11/21/19 1:05 PM
Feb '21 @HE1G 71.200 70.500 71.200 71.900 70.500 0.200 11/21/19 1:05 PM
Apr '21 @HE1J 74.300 74.500 74.300 74.500 74.300 0.600 11/21/19 1:05 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '20 @QM0F 58.200 58.300 58.575 58.375 58.150 -0.375 11/21/19 10:21 PM
Feb '20 @QM0G 58.000 58.175 58.400 58.175 58.000 -0.400 11/21/19 10:21 PM
Mar '20 @QM0H 11/21/19 10:21 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '20 QCL0F 58.20 58.31 58.58 58.40 58.15 -0.38 11/21/19 10:22 PM
Feb '20 QCL0G 58.04 58.22 58.41 58.22 57.99 -0.37 11/21/19 10:22 PM
Mar '20 QCL0H 57.63 57.70 58.02 57.80 57.59 -0.39 11/21/19 10:22 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Dec '19 QTT9Z 0.6184 0.6184 -0.0040 11/21/19 1:30 PM
Mar '20 QTT0H 11/21/19 10:09 PM
May '20 QTT0K 0.6514 0.6514 -0.0034 11/21/19 1:30 PM
Jul '20 QTT0N 0.6614 0.6614 -0.0039 11/21/19 1:30 PM
Oct '20 QTT0V 0.6644 0.6644 -0.0039 11/21/19 1:30 PM
Dec '20 QTT0Z 0.6656 0.6656 -0.0043 11/21/19 1:30 PM
Mar '21 QTT1H 0.6723 0.6723 -0.0036 11/21/19 1:30 PM
May '21 QTT1K 0.6773 0.6773 -0.0016 11/21/19 1:30 PM
Jul '21 QTT1N 0.6823 0.6823 -0.0016 11/21/19 1:30 PM
Oct '21 QTT1V 0.6698 0.6698 -0.0016 11/21/19 1:30 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date
Options data delayed by at least 10 minutes.
Call Strike Put
Open Interest Premium Change Last Last Change Premium Open Interest
0 11,556.25 -5'0 231'1 1900 0'1 0'0 6.25 0
0 11,056.25 -5'0 221'1 2000 0'1 0'0 6.25 0
0 10,556.25 -5'0 211'1 2100 0'1 0'0 6.25 0
0 10,056.25 -5'0 201'1 2200 0'1 0'0 6.25 0
0 9,556.25 -5'0 191'1 2300 0'1 0'0 6.25 0
0 9,056.25 -5'0 181'1 2400 0'1 0'0 6.25 0
0 8,556.25 -5'0 171'1 2500 0'1 0'0 6.25 0
0 8,056.25 -5'0 161'1 2600 0'1 0'0 6.25 0
0 7,556.25 -5'0 151'1 2700 0'1 0'0 6.25 0
0 7,056.25 -5'0 141'1 2800 0'1 0'0 6.25 0
0 6,806.25 -5'0 136'1 2850 0'1 0'0 6.25 0
0 6,556.25 -5'0 131'1 2900 0'1 0'0 6.25 0
0 6,306.25 -5'0 126'1 2950 0'1 0'0 6.25 0
0 6,056.25 -5'0 121'1 3000 0'1 0'0 6.25 0
0 5,806.25 -5'0 116'1 3050 0'1 0'0 6.25 0
0 5,556.25 -5'0 111'1 3100 0'1 0'0 6.25 0
0 5,306.25 -5'0 106'1 3150 0'1 0'0 6.25 183
0 5,056.25 -5'0 101'1 3200 0'1 0'0 6.25 0
0 4,806.25 -5'0 96'1 3250 0'1 0'0 6.25 0
0 4,556.25 -5'0 91'1 3300 0'1 0'0 6.25 160
0 4,306.25 -5'0 86'1 3350 0'1 0'0 6.25 0
0 4,056.25 -5'0 81'1 3400 0'1 0'0 6.25 127
0 3,806.25 -5'0 76'1 3450 0'1 0'0 6.25 32
0 3,556.25 -5'0 71'1 3500 0'1 0'0 6.25 219
0 3,306.25 -5'0 66'1 3550 0'1 0'0 6.25 16
0 3,056.25 -5'0 61'1 3600 0'1 0'0 6.25 295
0 2,806.25 -5'0 56'1 3650 0'1 0'0 6.25 8
15 2,556.25 -5'0 51'1 3700 0'1 0'0 6.25 2168
0 2,306.25 -5'0 46'1 3750 0'1 0'0 6.25 163
11 2,056.25 -5'0 41'1 3800 0'1 0'0 6.25 754
89 1,806.25 -5'0 36'1 3850 0'1 0'0 6.25 231
347 1,556.25 -5'0 31'1 3900 0'1 0'0 6.25 1293
96 1,306.25 -5'0 26'1 3950 0'1 0'0 6.25 425
455 1,056.25 -5'0 21'1 4000 0'1 0'0 6.25 1302
80 806.25 -5'0 16'1 4050 0'1 0'0 6.25 244
1221 562.50 -4'7 11'2 4100 0'1 -0'1 6.25 1486
576 331.25 -4'6 6'5 4150 0'5 0'2 31.25 424
1477 137.50 -4'1 2'6 4200 1'6 0'7 87.50 1299
411 37.50 -2'5 0'6 4250 4'6 2'3 237.50 519
1350 12.50 -1'1 0'2 4300 9'2 3'7 462.50 1150
312 6.25 -0'3 0'1 4350 14'1 4'5 706.25 86
1315 6.25 0'0 0'1 4400 19'1 5'0 956.25 514
860 6.25 0'0 0'1 4450 24'1 5'0 1,206.25 20
2009 6.25 0'0 0'1 4500 29'1 5'0 1,456.25 324
832 6.25 0'0 0'1 4550 34'1 5'0 1,706.25 0
2466 6.25 0'0 0'1 4600 39'1 5'0 1,956.25 375
617 6.25 0'0 0'1 4650 44'1 5'0 2,206.25 0
569 6.25 0'0 0'1 4700 49'1 5'0 2,456.25 178
320 6.25 0'0 0'1 4750 54'1 5'0 2,706.25 0
1558 6.25 0'0 0'1 4800 59'1 5'0 2,956.25 163
100 6.25 0'0 0'1 4850 64'1 5'0 3,206.25 0
430 6.25 0'0 0'1 4900 69'1 5'0 3,456.25 42
50 6.25 0'0 0'1 4950 74'1 5'0 3,706.25 0
1710 6.25 0'0 0'1 5000 79'1 5'0 3,956.25 311
0 6.25 0'0 0'1 5050 84'1 5'0 4,206.25 0
131 6.25 0'0 0'1 5100 89'1 5'0 4,456.25 1
0 6.25 0'0 0'1 5150 94'1 5'0 4,706.25 0
421 6.25 0'0 0'1 5200 99'1 5'0 4,956.25 12
0 6.25 0'0 0'1 5250 104'1 5'0 5,206.25 0
525 6.25 0'0 0'1 5300 109'1 5'0 5,456.25 12
0 6.25 0'0 0'1 5350 114'1 5'0 5,706.25 0
530 6.25 0'0 0'1 5400 119'1 5'0 5,956.25 150
0 6.25 0'0 0'1 5450 124'1 5'0 6,206.25 0
3243 6.25 0'0 0'1 5500 129'1 5'0 6,456.25 5
225 6.25 0'0 0'1 5600 139'1 5'0 6,956.25 18
569 6.25 0'0 0'1 5700 149'1 5'0 7,456.25 19
805 6.25 0'0 0'1 5800 159'1 5'0 7,956.25 0
144 6.25 0'0 0'1 5900 169'1 5'0 8,456.25 0
691 6.25 0'0 0'1 6000 179'1 5'0 8,956.25 0
3522 6.25 0'0 0'1 6100 189'1 5'0 9,456.25 0
1132 6.25 0'0 0'1 6200 199'1 5'0 9,956.25 0
16 6.25 0'0 0'1 6300 209'1 5'0 10,456.25 0
0 6.25 0'0 0'1 6400 219'1 5'0 10,956.25 0
1530 6.25 0'0 0'1 6500 229'1 5'0 11,456.25 0
0 6.25 0'0 0'1 6600 239'1 5'0 11,956.25 0
25 6.25 0'0 0'1 6700 249'1 5'0 12,456.25 0
2 6.25 0'0 0'1 6800 259'1 5'0 12,956.25 0
1 6.25 0'0 0'1 6900 269'1 5'0 13,456.25 0
3 6.25 0'0 0'1 7000 279'1 5'0 13,956.25 0
0 6.25 0'0 0'1 7100 289'1 5'0 14,456.25 0
0 6.25 0'0 0'1 7200 299'1 5'0 14,956.25 0
0 6.25 0'0 0'1 7300 309'1 5'0 15,456.25 0
0 6.25 0'0 0'1 7400 319'1 5'0 15,956.25 0
0 6.25 0'0 0'1 7500 329'1 5'0 16,456.25 0
0 6.25 0'0 0'1 7600 339'1 5'0 16,956.25 0
0 6.25 0'0 0'1 7700 349'1 5'0 17,456.25 0
0 6.25 0'0 0'1 7800 359'1 5'0 17,956.25 0
0 6.25 0'0 0'1 7900 369'1 5'0 18,456.25 0
1 6.25 0'0 0'1 8000 379'1 5'0 18,956.25 0
0 6.25 0'0 0'1 8100 389'1 5'0 19,456.25 0
0 6.25 0'0 0'1 8200 399'1 5'0 19,956.25 0
0 6.25 0'0 0'1 8300 409'1 5'0 20,456.25 0
0 6.25 0'0 0'1 8400 419'1 5'0 20,956.25 0
0 6.25 0'0 0'1 8500 429'1 5'0 21,456.25 0
0 6.25 0'0 0'1 8600 439'1 5'0 21,956.25 0
0 6.25 0'0 0'1 8700 449'1 5'0 22,456.25 0
0 6.25 0'0 0'1 8800 459'1 5'0 22,956.25 0
0 6.25 0'0 0'1 8900 469'1 5'0 23,456.25 0
30 6.25 0'0 0'1 9000 479'1 5'0 23,956.25 0
0 6.25 0'0 0'1 9100 489'1 5'0 24,456.25 0
Powered By Telvent DTN
Options data delayed by at least 10 minutes.